Spot 202.54
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.10 | 55.40 | 54.25 | +0.96 | 39.3% | 150 | 39.3% | -0.05 | 0.89 | 0.74 | 1.04 | — |
| — | 48.45 | 50.05 | 49.25 | +0.94 | 38.2% | 155 | 38.2% | -0.06 | 1.09 | 0.98 | 1.20 | — |
| — | 43.85 | 45.60 | 44.73 | +0.92 | 37.2% | 160 | 37.2% | -0.08 | 1.67 | 1.31 | 2.02 | — |
| — | 38.90 | 41.15 | 40.02 | +0.90 | 36.3% | 165 | 36.3% | -0.10 | 1.97 | 1.85 | 2.09 | — |
| — | 35.10 | 36.85 | 35.98 | +0.87 | 35.5% | 170 | 35.5% | -0.13 | 2.75 | 2.41 | 3.10 | — |
| — | 30.90 | 32.70 | 31.80 | +0.84 | 34.7% | 175 | 34.7% | -0.17 | 3.38 | 3.20 | 3.55 | — |
| — | 26.95 | 28.80 | 27.88 | +0.80 | 34.0% | 180 | 34.0% | -0.21 | 4.33 | 4.15 | 4.50 | — |
| — | 23.50 | 24.90 | 24.20 | +0.75 | 33.4% | 185 | 33.4% | -0.25 | 5.58 | 5.40 | 5.75 | — |
| — | 19.95 | 21.30 | 20.62 | +0.70 | 32.8% | 190 | 32.8% | -0.30 | 7.20 | 6.90 | 7.50 | — |
| — | 17.20 | 18.35 | 17.77 | +0.65 | 32.3% | 195 | 32.3% | -0.36 | 8.80 | 8.30 | 9.30 | — |
| — | 14.10 | 15.20 | 14.65 | +0.59 | 31.9% | 200 | 31.9% | -0.42 | 11.18 | 10.80 | 11.55 | — |
| — | 9.70 | 10.20 | 9.95 | +0.46 | 31.3% | 210 | 31.3% | -0.55 | 16.30 | 16.00 | 16.60 | — |
| — | 6.20 | 6.70 | 6.45 | +0.35 | 30.8% | 220 | 30.8% | -0.67 | 22.80 | 22.00 | 23.60 | — |
| — | 3.65 | 4.15 | 3.90 | +0.25 | 30.6% | 230 | 30.6% | -0.77 | 30.77 | 30.00 | 31.55 | — |
| — | 2.10 | 2.57 | 2.33 | +0.17 | 30.5% | 240 | 30.5% | -0.85 | 38.95 | 37.80 | 40.10 | — |
| — | 1.22 | 1.56 | 1.39 | +0.11 | 30.7% | 250 | 30.7% | -0.91 | 48.00 | 46.80 | 49.20 | — |
| — | 0.77 | 1.30 | 1.03 | +0.07 | 30.9% | 260 | 30.9% | -0.95 | 57.90 | 57.10 | 58.70 | — |
| — | 0.43 | 0.68 | 0.56 | +0.04 | 31.3% | 270 | 31.3% | -0.97 | 67.33 | 66.25 | 68.40 | — |
| — | 0.08 | 0.73 | 0.41 | +0.03 | 31.7% | 280 | 31.7% | -0.98 | 77.38 | 75.45 | 79.30 | — |
| — | — | 0.61 | — | +0.02 | 32.3% | 290 | 32.3% | -1.00 | 87.42 | 85.80 | 89.05 | — |
| — | — | 0.52 | — | +0.01 | 32.9% | 300 | 32.9% | -1.00 | 97.47 | 95.90 | 99.05 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.